正文 (4906)-群益金鼎-竹南券商分點個股進出

台股 » 個股 » 正文 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正文

(4906)

可現股當沖

股價
33.30
漲跌
▼0.45
漲幅
-1.33%
成交量
1,655張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正文 (4906)籌碼相關－群益金鼎-竹南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/09	20	33.94	0	0.00	33.30	20	6,780	0.29%
2024/05/06	10	33.48	0	0.00	33.55	10	6,878	0.15%
2024/04/26	1	32.65	0	0.00	32.80	1	7,230	0.01%
2024/04/24	0	0.00	1	32.95	33.00	-1	7,337	-0.01%
2024/04/23	1	32.30	0	0.00	32.55	1	7,404	0.01%
2024/04/19	1	32.30	0	0.00	32.20	1	7,766	0.01%
2024/04/18	0	0.00	1	33.00	33.15	-1	7,725	-0.01%
2024/04/16	13	33.60	5	33.20	32.70	8	7,740	0.10%
2024/04/15	0	0.00	2	34.15	34.10	-2	7,693	-0.03%
2024/04/12	2	34.55	0	0.00	34.55	2	7,674	0.03%
2024/04/10	2	34.35	2	34.65	34.70	0	7,709	0.00%
2024/04/09	0	0.00	1	34.05	34.05	-1	7,659	-0.01%
2024/04/03	0	0.00	5	34.05	33.95	-5	7,608	-0.07%
2024/04/02	1	34.45	0	0.00	34.10	1	7,621	0.01%
2024/03/28	1	34.25	13	34.35	34.20	-12	7,639	-0.16%
2024/03/26	4	34.75	0	0.00	34.40	4	7,678	0.05%
2024/03/25	0	0.00	2	35.20	35.30	-2	7,627	-0.03%
2024/03/22	0	0.00	2	35.08	35.10	-2	7,653	-0.03%
2024/03/21	20	34.80	0	0.00	34.80	20	7,663	0.26%
2024/03/20	0	0.00	3	35.30	34.90	-3	7,731	-0.04%
2024/03/18	0	0.00	2	35.10	35.10	-2	8,333	-0.02%
2024/03/15	2	34.43	2	34.30	34.30	0	8,602	0.00%
2024/03/14	4.5	35.31	2	34.98	34.90	2.5	8,679	0.03%
2024/03/13	0	0.00	2	35.65	35.65	-2	8,912	-0.02%
2024/03/12	3	36.17	0	0.00	36.15	3	8,880	0.03%
2024/03/11	3	36.15	2	36.10	36.15	1	8,786	0.01%
2024/03/08	2	37.00	20	35.80	35.95	-18	8,713	-0.21%
2024/03/07	49	37.44	16.1	37.30	36.80	32.9	8,577	0.38%
2024/03/06	32	38.36	15	38.37	38.35	17	8,253	0.21%
2024/03/05	51	39.77	22	39.71	39.50	29	7,969	0.36%
2024/03/04	0	0.00	13.1	38.19	38.70	-13.1	6,493	-0.20%
2024/03/01	1	35.30	0	0.00	35.20	1	5,983	0.02%
2024/02/27	0	35.88	0	0.00	35.25	0	5,974	0.00%
2024/02/26	1	36.40	1	36.10	36.00	0	5,965	0.00%
2024/02/23	0	0.00	8	36.75	35.90	-8	5,955	-0.13%
2024/02/22	0	0.00	1	36.40	36.35	-1	6,002	-0.02%
2024/02/21	0	0.00	1	36.15	36.05	-1	5,965	-0.02%
2024/02/20	1	35.95	6	35.75	35.65	-5	5,938	-0.08%
2024/02/19	0	0.00	1	36.00	35.95	-1	5,940	-0.02%
2024/02/16	0	0.00	1	36.00	35.65	-1	5,922	-0.02%
2024/02/15	0	0.00	2	35.73	35.70	-2	5,925	-0.03%
2024/02/05	8	35.21	0	0.00	35.10	8	5,887	0.14%
2024/02/02	13	36.41	7	36.29	36.00	6	5,862	0.10%
2024/02/01	5	36.21	3	36.28	36.20	2	5,732	0.03%
2024/01/30	1	35.75	0	0.00	35.75	1	5,649	0.02%
2024/01/29	0	0.00	6	35.42	35.80	-6	5,636	-0.11%
2024/01/26	0	0.00	1	35.00	35.00	-1	5,682	-0.02%
2024/01/25	0	0.00	0	35.60	35.60	0	5,729	0.00%
2024/01/24	5	36.01	12	36.05	35.80	-7	5,703	-0.12%
2024/01/23	0	0.00	2	35.98	35.90	-2	5,671	-0.04%
2024/01/22	7	35.90	0	0.00	35.85	7	5,625	0.12%
2024/01/19	1	34.70	0	0.00	34.80	1	5,467	0.02%
2024/01/17	1	35.90	0	0.00	35.35	1	5,398	0.02%
2024/01/16	0.1	36.00	5	35.94	36.00	-4.9	5,340	-0.09%
2024/01/15	16.1	34.74	4	34.45	35.00	12.1	5,112	0.24%
2024/01/11	0	0.00	2	33.75	33.75	-2	5,018	-0.04%
2024/01/09	2	33.48	0	0.00	33.25	2	5,131	0.04%
2024/01/05	6	33.78	2	34.05	33.65	4	5,213	0.08%
2024/01/04	2	34.15	0	0.00	33.85	2	5,268	0.04%
2024/01/03	1	34.10	10	34.33	34.15	-9	5,289	-0.17%
2024/01/02	10	34.70	0	0.00	34.70	10	5,278	0.19%
2023/12/28	1	35.00	1	34.50	34.80	0	5,364	0.00%
2023/12/25	3	34.77	0	0.00	34.60	3	5,548	0.05%
2023/12/21	1	35.40	3	35.40	35.60	-2	5,535	-0.04%
2023/12/20	0	0.00	1	35.95	35.95	-1	5,661	-0.02%
2023/12/19	0	0.00	2	35.45	35.60	-2	5,672	-0.04%
2023/12/18	1	35.80	0	0.00	35.80	1	5,740	0.02%
2023/12/15	5	36.21	0	0.00	36.20	5	5,810	0.09%
2023/12/14	2	36.93	5	36.95	36.90	-3	5,830	-0.05%
2023/12/13	23	36.54	7	36.51	36.35	16	5,593	0.29%
2023/12/12	6	35.64	10	35.54	35.75	-4	5,399	-0.07%
2023/12/11	6	34.27	3	34.43	34.30	3	5,452	0.06%
2023/12/08	20	35.75	7	35.42	35.70	13	5,430	0.24%
2023/12/07	0	0.00	4	34.63	34.50	-4	5,303	-0.08%
2023/12/05	1	34.10	0	0.00	33.95	1	5,485	0.02%
2023/11/28	0	0.00	1.2	33.82	34.40	-1.2	6,905	-0.02%
2023/11/27	60	34.01	0.4	33.75	33.55	59.7	7,100	0.84%
2023/11/22	1	34.30	0	0.00	34.65	1	8,732	0.01%
2023/11/21	13	34.95	1	35.00	34.60	12	9,605	0.12%
2023/11/20	15	34.10	3	34.20	34.30	12	9,947	0.12%
2023/11/16	0	0.00	5	33.40	33.40	-5	10,727	-0.05%
2023/11/15	1	33.25	0	0.00	33.10	1	11,172	0.01%
2023/11/13	4	32.83	0	0.00	32.75	4	11,342	0.04%
2023/11/10	0	0.00	12	32.75	32.70	-12	11,360	-0.11%
2023/11/09	1.5	32.77	0	0.00	32.90	1.5	11,392	0.01%
2023/11/08	2	33.23	0	0.00	33.30	2	11,367	0.02%
2023/11/06	4	33.93	0	0.00	33.90	4	11,542	0.03%
2023/11/03	0	0.00	2	34.78	34.25	-2	11,956	-0.02%
2023/11/02	0	0.00	2	33.83	33.85	-2	11,934	-0.02%
2023/10/31	3	33.42	11	32.71	32.60	-8	12,232	-0.07%
2023/10/27	6	33.18	2	33.13	33.15	4	12,454	0.03%
2023/10/25	1	34.00	1	34.15	33.70	0	12,669	0.00%
2023/10/24	0	0.00	2	33.78	34.00	-2	12,726	-0.02%
2023/10/20	3	33.05	1	33.35	33.40	2	12,926	0.02%
2023/10/19	3	33.62	0	0.00	33.65	3	12,976	0.02%
2023/10/18	2	33.35	0	0.00	33.45	2	13,018	0.02%
2023/10/17	5	34.58	0	0.00	33.85	5	13,017	0.04%
2023/10/16	1	34.35	1	34.70	34.60	0	13,098	0.00%
2023/10/13	1	35.50	14	35.75	35.35	-13	13,160	-0.10%
2023/10/12	11	35.78	0	0.00	35.90	11	13,254	0.08%
2023/10/11	2	36.10	0	0.00	36.00	2	13,271	0.02%
2023/10/06	1	36.80	1	36.85	36.70	0	13,344	0.00%
2023/10/05	1	37.15	5	37.30	37.00	-4	13,382	-0.03%
2023/10/04	0	0.00	2	36.55	36.60	-2	13,391	-0.01%
2023/10/03	2	37.48	2	37.30	37.15	0	13,538	0.00%
2023/10/02	2	37.58	5	37.55	37.85	-3	13,683	-0.02%
2023/09/27	6	36.77	0	0.00	36.70	6	14,035	0.04%
2023/09/26	22	37.86	20	37.25	37.25	2	14,314	0.01%
2023/09/25	9	37.37	14	37.54	37.60	-5	14,810	-0.03%
2023/09/22	1	36.00	2	35.60	36.05	-1	15,164	-0.01%
2023/09/21	3	35.95	0	0.00	35.65	3	15,371	0.02%
2023/09/20	5	37.01	4.1	36.61	36.60	0.9	15,626	0.01%
2023/09/19	4.1	37.67	14	37.89	37.35	-9.9	15,530	-0.06%
2023/09/18	1	37.10	14	37.43	37.10	-13	15,394	-0.08%
2023/09/15	12	37.30	4	38.21	37.05	8	15,333	0.05%
2023/09/14	19	38.23	13	38.21	38.05	6	15,132	0.04%
2023/09/13	3	37.52	4	37.41	37.70	-1	14,807	-0.01%
2023/09/12	1	37.45	8	37.39	37.45	-7	14,717	-0.05%
2023/09/11	2	36.10	8	36.15	36.25	-6	14,568	-0.04%
2023/09/08	2	36.88	0	0.00	37.00	2	14,723	0.01%
2023/09/07	11	37.40	4	36.93	37.05	7	14,692	0.05%
2023/09/06	3	37.50	25	36.81	37.95	-22	14,398	-0.15%
2023/09/05	2	36.70	3	36.77	36.50	-1	13,995	-0.01%
2023/09/04	22	36.06	5	36.20	36.20	17	13,935	0.12%
2023/09/01	22	37.87	10	37.45	37.05	12	13,756	0.09%
2023/08/31	7	37.07	11	36.90	37.30	-4	13,628	-0.03%
2023/08/30	1	36.60	3	36.85	36.95	-2	13,760	-0.01%
2023/08/29	5	36.65	11	36.55	36.25	-6	13,590	-0.04%
2023/08/28	27	37.16	18	38.03	35.90	9	13,326	0.07%
2023/08/25	26	37.08	33	37.02	37.50	-7	12,166	-0.06%
2023/08/24	24	35.86	9	35.54	35.40	15	11,315	0.13%
2023/08/23	28	35.32	12	35.49	35.55	16	10,998	0.15%
2023/08/22	27	34.61	22	34.12	34.30	5	10,496	0.05%
2023/08/21	9	34.58	8	34.61	34.50	1	10,182	0.01%
2023/08/18	1	33.10	1	34.00	32.95	0	9,725	0.00%
2023/08/16	0	0.00	50	32.85	33.05	-50	9,566	-0.52%
2023/08/15	3	33.15	0	0.00	33.25	3	9,564	0.03%
2023/08/14	0	0.00	0	32.80	32.65	0	9,629	0.00%
2023/08/11	0	0.00	1	32.85	32.65	-1	9,575	-0.01%
2023/08/10	4	33.53	11	32.90	33.35	-7	9,491	-0.07%
2023/08/09	12	33.86	4	34.25	33.55	8	9,344	0.09%
2023/08/08	0	0.00	1	33.00	33.15	-1	8,915	-0.01%
2023/08/07	58	32.77	1	32.95	33.45	57	8,858	0.64%
2023/08/04	4	32.85	3	32.72	32.90	1	8,737	0.01%
2023/08/02	1	31.50	3	32.25	31.40	-2	8,557	-0.02%
2023/08/01	1	32.20	0	0.00	32.05	1	8,426	0.01%
2023/07/31	2	32.78	4	32.21	32.10	-2	8,343	-0.02%
2023/07/26	1	31.75	0	0.00	31.35	1	8,211	0.01%
2023/07/25	1	32.10	1	31.80	31.90	0	8,170	0.00%
2023/07/21	1	31.35	0	0.00	31.40	1	7,964	0.01%
2023/07/20	1	31.70	1	32.00	32.05	0	7,937	0.00%
2023/07/19	4	32.24	0	0.00	31.60	4	7,881	0.05%
2023/07/18	12	32.48	3	32.55	32.25	9	7,838	0.11%
2023/07/17	10	33.55	3	33.40	33.35	7	7,735	0.09%
2023/07/13	3	33.07	3	33.03	32.55	0	7,621	0.00%
2023/07/12	1	32.15	6	32.23	32.10	-5	7,580	-0.07%
2023/07/11	1	32.30	0	0.00	32.40	1	7,560	0.01%
2023/07/10	2	32.95	1	32.50	32.80	1	7,535	0.01%
2023/07/07	8	33.57	7	33.90	33.55	1	7,398	0.01%
2023/07/06	10	34.03	14	33.87	33.65	-4	7,318	-0.05%
2023/07/05	3	33.43	1	33.50	33.15	2	6,999	0.03%
2023/07/03	17	34.38	10	34.21	34.45	7	6,528	0.11%
2023/06/30	3	33.23	49	33.03	33.05	-46	5,960	-0.77%
2023/06/29	0	0.00	2	31.45	31.50	-2	5,502	-0.04%
2023/06/28	5	31.64	2	31.55	31.25	3	5,288	0.06%
2023/06/27	2	30.10	0	0.00	29.80	2	4,964	0.04%
2023/06/20	1	30.10	0	0.00	30.15	1	5,100	0.02%
2023/06/19	0	0.00	4	30.05	30.05	-4	5,111	-0.08%
2023/06/15	2	31.00	9	30.97	30.90	-7	5,072	-0.14%
2023/06/14	21	31.20	6	30.90	31.40	15	4,996	0.30%
2023/06/12	0	0.00	10	31.60	31.30	-10	4,671	-0.21%
2023/06/09	0	0.00	1	31.35	31.80	-1	4,657	-0.02%
2023/06/07	1	31.70	0	0.00	31.65	1	4,632	0.02%
2023/06/06	1	32.40	1	32.35	32.00	0	4,564	0.00%
2023/06/05	2	32.95	38	32.49	33.45	-36	4,354	-0.83%
2023/06/02	0	0.00	1	31.50	31.55	-1	4,016	-0.02%
2023/06/01	1	31.50	1	31.55	31.60	0	3,984	0.00%
2023/05/30	2	31.13	0	0.00	31.15	2	3,928	0.05%
2023/05/29	6	31.17	9	31.09	31.40	-3	3,868	-0.08%
2023/05/22	0	0.00	1	30.60	30.50	-1	3,637	-0.03%
2023/05/18	3	30.40	2	30.25	30.40	1	3,581	0.03%
2023/05/17	2	29.60	0	0.00	29.65	2	3,442	0.06%
2023/05/15	0	0.00	1	29.80	29.75	-1	3,397	-0.03%
2023/05/11	0	0.00	1	30.25	29.70	-1	3,364	-0.03%
2023/05/10	3	30.58	0	0.00	30.25	3	3,319	0.09%
2023/05/05	1	29.40	0	0.00	29.40	1	3,221	0.03%
2023/05/04	3	29.70	0	0.00	29.65	3	3,183	0.09%
2023/05/03	10	31.05	0	0.00	30.80	10	3,100	0.32%
2023/05/02	7	30.99	0	0.00	31.00	7	3,067	0.23%
2023/04/24	1	31.50	0	0.00	31.50	1	2,948	0.03%
2023/04/21	0	0.00	0.1	31.15	30.80	-0.1	2,923	0.00%
2023/04/20	1	32.00	0	32.40	32.10	1	2,812	0.04%
2023/04/19	26	32.55	0.1	32.60	32.50	26	2,764	0.94%
2023/04/18	1	32.50	1	32.10	32.25	0	2,692	0.00%
2023/04/17	1	32.00	1	32.40	32.35	0	2,630	0.00%
2023/04/14	0	0.00	10	31.81	31.65	-10	2,536	-0.39%
2023/04/13	0	0.00	2	31.75	31.60	-2	2,479	-0.08%
2023/04/12	0	0.00	0.1	31.45	31.80	-0.1	2,441	0.00%
2023/04/11	0	0.00	2	31.65	31.35	-2	2,377	-0.08%
2023/04/10	0	0.00	3	30.70	30.65	-3	2,219	-0.14%
2023/04/07	0	0.00	1	31.40	31.30	-1	2,166	-0.05%
2023/04/06	31	31.35	39	31.40	31.40	-8	2,130	-0.38%
2023/03/31	1	30.85	0	0.00	30.90	1	2,069	0.05%
2023/03/30	10	31.00	17	30.98	30.85	-7	2,026	-0.35%
2023/03/29	32	30.57	1	30.60	30.50	31	1,954	1.59%
2023/03/28	2	30.30	29	30.13	30.25	-27	1,916	-1.41%
2023/03/27	1	30.60	2	30.30	30.20	-1	1,860	-0.05%
2023/03/24	28	29.70	3	29.90	29.85	25	1,797	1.39%
2023/03/20	0	0.00	2	29.05	29.15	-2	1,639	-0.12%
2023/03/17	0	0.00	1	28.40	28.40	-1	1,656	-0.06%
2023/03/16	1	28.00	0	0.00	28.00	1	1,636	0.06%
2023/03/15	0	0.00	11	29.07	28.65	-11	1,612	-0.68%
2023/03/10	1	28.30	1	28.40	28.50	0	1,517	0.00%
2023/03/07	0	0.00	7	28.55	28.45	-7	1,491	-0.47%
2023/03/06	0	0.00	4	28.40	28.35	-4	1,459	-0.27%
2023/03/03	2	28.08	0	0.00	28.10	2	1,447	0.14%
2023/02/24	1	27.75	0	0.00	27.70	1	1,587	0.06%
2023/02/23	1	27.80	0	0.00	27.80	1	1,601	0.06%
2023/02/22	2	27.73	4	27.75	27.75	-2	1,610	-0.12%
2023/02/16	1	27.80	0	0.00	27.75	1	1,677	0.06%
2023/02/14	8	27.80	0	0.00	27.70	8	1,789	0.45%
2023/02/13	2	27.85	3	27.60	27.80	-1	1,843	-0.05%
2023/02/09	5	27.95	0	0.00	27.90	5	1,904	0.26%
2023/02/08	3	28.05	0.1	28.00	28.00	3	1,903	0.15%
2023/02/07	5	28.05	0	0.00	28.05	5	1,897	0.26%
2023/02/03	6	28.05	1	28.05	28.00	5	1,882	0.27%
2023/02/01	0.1	28.00	0	0.00	27.95	0.1	1,856	0.00%
2023/01/13	1	27.00	0	0.00	26.85	1	1,860	0.05%
2023/01/11	3	27.55	0	0.00	27.60	3	1,877	0.16%
2023/01/10	0	0.00	5	27.60	27.70	-5	1,888	-0.26%
2023/01/06	5	28.00	2	27.90	27.85	3	1,930	0.16%
2022/12/30	0	0.00	2	27.75	27.40	-2	2,049	-0.10%
2022/12/28	1	27.10	0	0.00	27.10	1	2,140	0.05%
2022/12/26	2	27.35	0	0.00	27.35	2	2,216	0.09%
2022/12/16	1	27.75	0	0.00	27.55	1	2,883	0.03%
2022/12/15	1	28.10	0	0.00	28.10	1	3,731	0.03%
2022/12/14	0	0.00	3	28.25	28.20	-3	3,875	-0.08%
2022/12/12	1	28.40	4	28.40	28.35	-3	3,893	-0.08%
2022/12/09	0	0.00	11	28.85	28.60	-11	3,901	-0.28%
2022/12/06	0	0.00	15	28.30	28.15	-15	3,943	-0.38%
2022/12/05	15	28.70	1	28.90	28.65	14	3,999	0.35%
2022/12/02	10	28.76	0	0.00	28.75	10	4,012	0.25%
2022/12/01	0	0.00	8	28.74	28.75	-8	4,042	-0.20%
2022/11/30	7	28.79	1	28.90	28.60	6	4,149	0.14%
2022/11/29	0	0.00	15	28.69	28.80	-15	4,494	-0.33%
2022/11/25	12	28.45	0	0.00	28.00	12	4,605	0.26%
2022/11/24	2	28.53	2	28.40	28.40	0	4,640	0.00%
2022/11/23	2	28.60	0	0.00	28.60	2	4,647	0.04%
2022/11/22	10	28.52	11	28.80	28.75	-1	4,647	-0.02%
2022/11/18	0	0.00	3	28.25	28.00	-3	4,728	-0.06%
2022/11/17	3	28.22	0	0.00	28.15	3	4,766	0.06%
2022/11/11	1.1	27.80	0	0.00	27.75	1.1	5,232	0.02%
2022/11/10	1	28.10	1	27.80	27.80	0	5,229	0.00%
2022/11/09	1	27.95	3	27.78	27.85	-2	5,185	-0.04%
2022/11/08	1	27.60	10	27.53	27.60	-9	5,145	-0.17%
2022/11/07	0	0.00	1	26.85	26.90	-1	5,092	-0.02%
2022/11/04	1	26.75	6	26.63	26.70	-5	5,118	-0.10%
2022/11/03	4	26.50	0	0.00	26.55	4	5,138	0.08%
2022/11/02	1	26.75	2	26.50	26.75	-1	5,167	-0.02%
2022/11/01	2	26.28	2	26.38	26.40	0	5,223	0.00%
2022/10/31	1	26.25	4	26.24	26.15	-3	5,274	-0.06%
2022/10/28	12	25.79	1	26.30	25.70	11	5,298	0.21%
2022/10/27	1	25.95	4	26.20	26.30	-3	5,324	-0.06%
2022/10/26	1	25.80	1	25.95	25.65	0	5,352	0.00%
2022/10/25	1	26.65	1	26.05	26.05	0	5,343	0.00%
2022/10/24	1	27.00	3	26.90	26.70	-2	5,366	-0.04%
2022/10/21	3	26.67	1	26.60	26.60	2	5,405	0.04%
2022/10/20	1	27.65	11	26.83	27.65	-10	5,439	-0.18%
2022/10/19	4	27.35	1	27.80	27.20	3	5,450	0.06%
2022/10/18	11	27.59	7	27.55	27.45	4	5,496	0.07%
2022/10/17	2	27.05	0	0.00	27.15	2	5,502	0.04%
2022/10/14	0	0.00	2	27.48	27.65	-2	5,498	-0.04%
2022/10/13	1	27.55	0	0.00	26.50	1	5,516	0.02%
2022/10/11	2	27.85	0	0.00	27.85	2	5,552	0.04%
2022/10/07	0	0.00	1.1	28.50	28.50	-1.1	5,567	-0.02%
2022/10/06	1	28.10	1	28.20	28.25	0	5,636	0.00%
2022/10/05	0.1	28.45	0.1	28.00	28.10	0	5,670	0.00%
2022/10/04	1	27.60	3	27.65	27.95	-2	5,623	-0.04%
2022/10/03	1	27.00	3	27.02	27.10	-2	5,647	-0.04%
2022/09/30	1	26.35	2	26.48	26.70	-1	5,819	-0.02%
2022/09/29	1	26.85	4	26.70	26.75	-3	5,829	-0.05%
2022/09/28	4	27.03	3	26.05	26.05	1	5,836	0.02%
2022/09/27	6.1	27.18	1	27.60	27.60	5.1	5,759	0.09%
2022/09/26	5	28.08	4	27.75	27.50	1	5,709	0.02%
2022/09/23	16	29.86	3	29.30	29.30	13	5,662	0.23%
2022/09/22	25.1	31.71	69	31.79	30.40	-44	5,462	-0.80%
2022/09/21	65	31.09	17	30.73	31.05	48	4,633	1.04%
2022/09/20	4	30.10	2	30.00	30.00	2	4,514	0.04%
2022/09/19	2	30.38	0	0.00	30.10	2	4,559	0.04%
2022/09/16	1	30.80	0	0.00	30.70	1	4,572	0.02%
2022/09/15	1	31.20	1	30.85	30.85	0	4,632	0.00%
2022/09/14	0	0.00	1	30.70	30.95	-1	4,716	-0.02%
2022/09/13	11	31.76	0	0.00	31.10	11	4,764	0.23%
2022/09/12	6	31.83	3	32.15	31.95	3	4,767	0.06%
2022/09/08	2	31.75	0	0.00	31.90	2	4,791	0.04%
2022/09/07	0	0.00	1	31.10	31.65	-1	4,920	-0.02%
2022/09/05	10	32.04	3	32.82	32.25	7	5,576	0.13%
2022/09/02	1	32.05	5	32.02	31.95	-4	5,255	-0.08%
2022/09/01	1	31.95	2	31.83	31.85	-1	5,214	-0.02%
2022/08/31	0	0.00	19	31.61	31.70	-19	5,184	-0.37%
2022/08/30	2	31.58	2	31.45	31.45	0	5,187	0.00%
2022/08/29	0	0.00	8	31.15	31.30	-8	5,267	-0.15%
2022/08/26	0	0.00	6	31.93	31.70	-6	5,373	-0.11%
2022/08/25	0	0.00	14	31.46	31.55	-14	5,370	-0.26%
2022/08/23	0	0.00	2	31.48	31.50	-2	5,328	-0.04%
2022/08/22	1	31.40	3	31.13	31.10	-2	5,227	-0.04%
2022/08/19	1	31.00	3	31.13	31.10	-2	5,150	-0.04%
2022/08/18	5	30.29	2	30.35	30.25	3	4,994	0.06%
2022/08/17	1	29.50	4	29.59	29.60	-3	4,855	-0.06%
2022/08/16	5	29.42	7	29.39	29.35	-2	4,857	-0.04%
2022/08/15	2	29.10	0	0.00	29.20	2	4,859	0.04%
2022/08/12	2	28.95	0	0.00	29.15	2	4,912	0.04%
2022/08/11	4	29.16	1	29.10	29.10	3	4,919	0.06%
2022/08/10	0	0.00	2	29.40	29.50	-2	4,931	-0.04%
2022/08/09	1	29.10	2	29.00	29.35	-1	4,915	-0.02%
2022/08/08	4	28.78	0	0.00	28.90	4	4,904	0.08%
2022/08/05	6	29.19	0	0.00	29.15	6	4,875	0.12%
2022/08/04	0	0.00	3	29.38	29.50	-3	4,845	-0.06%
2022/08/02	0	0.00	1	29.50	29.65	-1	4,845	-0.02%
2022/07/29	4	30.40	4	30.25	30.25	0	4,926	0.00%
2022/07/28	2	30.68	2	30.35	30.35	0	4,922	0.00%
2022/07/27	3	30.45	3	30.42	30.70	0	4,935	0.00%
2022/07/26	1	30.30	4	30.28	30.10	-3	4,931	-0.06%
2022/07/25	0	0.00	3	30.38	30.30	-3	4,995	-0.06%
2022/07/22	11	30.38	2	30.30	30.00	9	4,991	0.18%
2022/07/21	8	30.08	0	0.00	30.30	8	5,032	0.16%
2022/07/20	1	30.40	2	30.38	30.30	-1	5,057	-0.02%
2022/07/19	1	30.55	1	30.40	30.40	0	5,114	0.00%
2022/07/18	2	30.23	5	30.32	30.05	-3	5,147	-0.06%
2022/07/15	1	29.90	1.1	30.33	30.35	-0.1	5,455	0.00%
2022/07/14	3	30.05	0	0.00	30.15	3	5,444	0.06%
2022/07/13	1	29.60	10	29.41	29.25	-9	5,385	-0.17%
2022/07/12	0	0.00	1	29.15	29.00	-1	5,397	-0.02%
2022/07/11	6	29.30	0	0.00	29.35	6	5,413	0.11%
2022/07/08	9	29.40	8	29.41	29.30	1	5,411	0.02%
2022/07/07	0	0.00	1	27.45	27.85	-1	5,260	-0.02%
2022/07/06	3	26.72	0	0.00	26.30	3	5,281	0.06%
2022/07/05	0	0.00	11	26.80	26.85	-11	5,355	-0.21%
2022/07/01	1	27.10	0	0.00	27.10	1	5,576	0.02%
2022/06/30	2	29.10	5	29.20	29.00	-3	5,657	-0.05%
2022/06/29	5	30.00	3	29.85	30.00	2	5,752	0.03%
2022/06/28	1	30.65	0	0.00	30.55	1	5,889	0.02%
2022/06/27	2	30.78	1	31.10	30.95	1	5,961	0.02%
2022/06/24	1	30.45	1	30.85	30.60	0	6,030	0.00%
2022/06/23	1	30.65	4	31.11	30.65	-3	6,109	-0.05%
2022/06/22	11	31.07	7	30.94	30.80	4	6,324	0.06%
2022/06/21	3	30.60	16	30.48	30.65	-13	6,295	-0.21%
2022/06/20	16	29.72	10	29.83	29.25	6	6,334	0.09%
2022/06/17	2	30.35	0	0.00	30.25	2	6,421	0.03%
2022/06/16	3	31.20	6	30.93	30.55	-3	6,429	-0.05%
2022/06/15	21	32.20	3	31.70	31.10	18	6,541	0.28%
2022/06/09	1	31.30	0	0.00	31.30	1	5,766	0.02%
2022/06/08	0	0.00	3.2	31.19	31.10	-3.2	5,761	-0.06%
2022/06/07	20	31.50	0.2	31.50	31.20	19.8	5,757	0.34%
2022/06/06	2	31.05	5	30.93	31.05	-3	5,689	-0.05%
2022/06/02	4	30.20	2	30.05	30.20	2	5,660	0.04%
2022/06/01	0	0.00	3	29.57	29.85	-3	5,665	-0.05%
2022/05/31	0	0.00	2	29.15	29.15	-2	5,750	-0.03%
2022/05/30	0	0.00	1	28.80	28.90	-1	5,781	-0.02%
2022/05/27	1	28.40	5	28.60	28.45	-4	5,857	-0.07%
2022/05/26	8	28.62	1	28.55	28.30	7	5,932	0.12%
2022/05/25	1	28.80	0	0.00	28.75	1	6,010	0.02%
2022/05/24	0	0.00	7	29.36	28.95	-7	6,142	-0.11%
2022/05/23	0	0.00	1	29.50	29.20	-1	6,233	-0.02%
2022/05/20	0	0.00	5	29.52	29.45	-5	6,452	-0.08%
2022/05/19	1	28.70	0	0.00	29.15	1	6,613	0.02%
2022/05/18	4	29.10	0	0.00	29.00	4	7,061	0.06%
2022/05/17	0	0.00	1	29.60	29.35	-1	7,331	-0.01%
2022/05/16	3	29.27	1	29.35	29.30	2	7,409	0.03%
2022/05/13	0	0.00	1	29.20	29.35	-1	7,442	-0.01%
2022/05/12	2	28.58	0	0.00	28.15	2	7,495	0.03%
2022/05/10	1	27.60	0	0.00	28.85	1	7,890	0.01%
2022/05/09	1	28.35	4	28.68	28.20	-3	8,037	-0.04%
2022/05/06	0	0.00	4	29.40	29.45	-4	8,404	-0.05%
2022/05/05	0	0.00	2	30.15	29.80	-2	8,969	-0.02%
2022/05/04	0	0.00	1	30.05	29.75	-1	9,179	-0.01%
2022/05/03	11	29.92	0	0.00	29.80	11	9,301	0.12%
2022/04/29	4.1	30.63	1	31.10	30.55	3.1	9,289	0.03%
2022/04/28	0	0.00	2	30.43	30.65	-2	9,246	-0.02%
2022/04/27	0	0.00	2	29.90	30.20	-2	9,288	-0.02%
2022/04/26	0	0.00	44	30.30	30.10	-44	9,351	-0.47%
2022/04/25	6	30.30	0	0.00	30.05	6	9,469	0.06%
2022/04/22	0	0.00	1	31.65	31.55	-1	9,499	-0.01%
2022/04/21	12	31.95	6	31.61	31.85	6	9,446	0.06%
2022/04/20	5	30.59	2	30.70	30.80	3	9,101	0.03%
2022/04/19	0	0.00	2	30.40	30.30	-2	9,116	-0.02%
2022/04/18	0	0.00	3	30.25	30.00	-3	9,149	-0.03%
2022/04/15	3	30.07	6	30.09	30.00	-3	9,124	-0.03%
2022/04/14	3	30.52	0	0.00	30.35	3	9,132	0.03%
2022/04/13	3	30.78	1	30.85	30.85	2	9,138	0.02%
2022/04/12	8	31.14	0	0.00	30.95	8	9,159	0.09%
2022/04/11	6	31.47	5	31.75	31.60	1	9,186	0.01%
2022/04/08	0	0.00	4	32.93	32.70	-4	9,265	-0.04%
2022/04/07	6	32.90	10	33.30	32.40	-4	9,523	-0.04%
2022/04/06	3	33.38	4	33.46	33.75	-1	9,491	-0.01%
2022/04/01	7	32.99	7	33.20	33.30	0	9,924	0.00%
2022/03/31	0	0.00	14	32.96	33.00	-14	10,327	-0.14%
2022/03/30	2	32.53	6	32.79	32.60	-4	10,185	-0.04%
2022/03/29	10	32.51	2	32.98	32.60	8	10,126	0.08%
2022/03/28	1	32.20	3	32.25	32.45	-2	10,036	-0.02%
2022/03/25	3	32.15	6	32.59	32.20	-3	9,981	-0.03%
2022/03/24	0	0.00	3	32.05	31.85	-3	9,841	-0.03%
2022/03/23	19	31.94	1	32.10	31.90	18	9,949	0.18%
2022/03/22	1.1	31.40	4	31.35	32.00	-3	10,247	-0.03%
2022/03/21	8	30.89	3	31.35	31.20	5	10,407	0.05%
2022/03/18	9	30.74	14	30.78	30.85	-5	10,359	-0.05%
2022/03/17	0	0.00	2	29.50	29.80	-2	10,138	-0.02%
2022/03/16	3	29.00	0	0.00	28.95	3	10,389	0.03%
2022/03/15	0	0.00	8	29.12	29.05	-8	10,541	-0.08%
2022/03/10	0	0.00	3	29.90	29.90	-3	10,718	-0.03%
2022/03/09	4	29.30	1	29.20	29.50	3	10,676	0.03%
2022/03/08	1	29.25	0	0.00	29.05	1	10,664	0.01%
2022/03/07	2	29.88	0	0.00	30.00	2	10,564	0.02%
2022/03/04	2	31.75	2	31.90	31.50	0	10,458	0.00%
2022/03/03	0	0.00	1	32.10	32.05	-1	10,361	-0.01%
2022/03/02	1	31.80	0	0.00	31.80	1	10,324	0.01%
2022/03/01	1	31.95	1	32.05	32.25	0.1	10,259	0.00%
2022/02/25	0	0.00	1	32.00	31.95	-1	10,188	-0.01%
2022/02/24	2	31.60	4	31.90	31.55	-2	10,140	-0.02%
2022/02/23	2	32.45	2	32.40	32.20	0	10,039	0.00%
2022/02/22	2	32.05	0	0.00	31.85	2	10,012	0.02%
2022/02/21	2.5	32.60	11	32.65	33.00	-8.5	9,946	-0.09%
2022/02/18	15	32.67	6	32.84	33.10	9	10,211	0.09%
2022/02/17	4	31.80	8	32.03	31.95	-4	10,036	-0.04%
2022/02/16	0	0.00	4	31.40	31.30	-4	9,751	-0.04%
2022/02/15	0	0.00	1	31.00	30.95	-1	9,720	-0.01%
2022/02/14	0	0.00	5	30.84	30.95	-5	9,705	-0.05%
2022/02/11	1	31.35	3	31.10	31.15	-2	9,663	-0.02%
2022/02/10	7	31.44	45	32.10	31.15	-38	9,600	-0.40%
2022/02/09	8	32.56	0	0.00	32.65	8	9,261	0.09%
2022/02/08	55	32.74	7	32.84	32.60	48	9,108	0.53%
2022/02/07	2	32.70	38	32.44	32.60	-36	8,730	-0.41%
2022/01/26	16	30.58	35	30.99	31.00	-19	8,149	-0.23%
2022/01/25	4	30.70	1	30.90	30.10	3	7,974	0.04%
2022/01/24	2	29.65	2	30.28	30.45	0	7,858	0.00%
2022/01/21	5	30.49	0	0.00	30.45	5	7,872	0.06%
2022/01/20	9	30.62	1	31.00	30.80	8	7,963	0.10%
2022/01/19	0	0.00	42	30.31	30.55	-42	8,241	-0.51%
2022/01/18	5	30.18	2	30.30	29.95	3	8,136	0.04%
2022/01/17	0	0.00	43	29.43	30.20	-43	7,981	-0.54%
2022/01/14	20.1	28.82	21	28.89	28.80	-0.9	7,850	-0.01%
2022/01/13	5	29.80	3	29.60	29.50	2	7,834	0.03%
2022/01/12	17.1	29.53	0	0.00	29.40	17.1	7,811	0.22%
2022/01/11	28	30.32	2	30.45	29.95	26	7,749	0.34%
2022/01/10	13	30.43	1	30.55	30.75	12	7,689	0.16%
2022/01/07	12	30.85	8	30.55	30.55	4	7,667	0.05%
2022/01/06	2	30.83	10	30.80	31.40	-8	7,594	-0.11%
2022/01/05	6	31.45	0	0.00	31.40	6	7,529	0.08%
2022/01/04	11	31.97	4	31.65	31.65	7	7,477	0.09%
2022/01/03	6	32.39	11	32.62	32.10	-5	7,389	-0.07%
2021/12/30	45	32.50	4	32.48	32.30	41	7,195	0.57%
2021/12/29	5	31.22	1	31.65	31.85	4	6,836	0.06%
2021/12/28	8	31.82	10	32.03	31.20	-2	6,683	-0.03%
2021/12/27	47	31.41	21	30.97	31.50	26	6,090	0.43%
2021/12/24	0.1	29.80	0	0.00	29.90	0.1	5,566	0.00%
2021/12/23	1	29.75	3	30.15	29.75	-2	5,555	-0.04%
2021/12/22	1.1	29.66	0	29.75	29.65	1.1	5,532	0.02%
2021/12/21	3	29.72	0	0.00	29.75	3	5,510	0.05%
2021/12/20	1.5	30.35	0	0.00	30.10	1.5	5,459	0.03%
2021/12/17	2	29.80	11	30.31	29.95	-9	5,372	-0.17%
2021/12/16	4	30.49	5	30.58	30.60	-1	5,231	-0.02%
2021/12/15	18.1	29.90	11	29.86	30.30	7.1	4,845	0.15%
2021/12/14	2	28.73	3	28.70	28.50	-1	4,519	-0.02%
2021/12/13	3	28.73	0	0.00	28.70	3	4,463	0.07%
2021/12/10	13	29.66	4	29.21	29.20	9	4,412	0.20%
2021/12/09	2	29.08	8	29.21	29.50	-6	4,100	-0.15%
2021/12/08	1	28.90	2.1	28.50	28.50	-1.1	3,915	-0.03%
2021/12/07	1	28.65	6	28.83	28.70	-5	3,874	-0.13%
2021/12/06	0	0.00	3	28.02	28.20	-3	3,713	-0.08%
2021/12/01	4	27.31	4	27.35	27.60	0	3,723	0.00%
2021/11/30	1	27.50	1	27.25	27.25	0	3,715	0.00%
2021/11/29	0	0.00	46	26.97	27.05	-46	3,714	-1.24%
2021/11/26	5	27.36	0	0.00	27.10	5	3,692	0.14%
2021/11/24	3	27.67	1	27.65	27.85	2	3,661	0.05%
2021/11/23	2	28.00	4	27.55	27.65	-2	3,677	-0.05%
2021/11/22	2	28.28	1	28.35	28.25	1	3,665	0.03%
2021/11/19	2	28.48	5	28.29	28.20	-3	3,632	-0.08%
2021/11/18	4	29.48	36	29.11	28.85	-32	3,548	-0.90%
2021/11/17	62	29.48	19	29.83	30.00	43	3,389	1.27%
2021/11/16	17	28.91	19	29.07	29.00	-2	2,923	-0.07%
2021/11/12	27	28.44	3	28.22	28.05	24	2,645	0.91%
2021/11/11	2	28.15	5	28.07	27.95	-3	2,625	-0.11%
2021/11/10	1	27.90	6	28.04	27.90	-5	2,619	-0.19%
2021/11/09	0	0.00	5	27.85	27.75	-5	2,609	-0.19%
2021/11/08	1	27.70	16	27.87	27.80	-15	2,615	-0.57%
2021/11/05	1	27.90	0	0.00	27.90	1	2,633	0.04%
2021/11/03	1	27.30	1	27.30	27.50	0	2,682	0.00%
2021/11/02	1	27.35	0	0.00	27.25	1	2,696	0.04%
2021/11/01	3	28.25	0	0.00	27.90	3	2,702	0.11%
2021/10/28	3	27.97	13	28.07	28.10	-10	2,735	-0.37%
2021/10/27	31	28.22	21	28.34	28.65	10	2,639	0.38%
2021/10/26	0	0.00	8	26.25	26.15	-8	2,335	-0.34%
2021/10/25	0	0.00	5	25.70	26.05	-5	2,350	-0.21%
2021/10/21	0	0.00	1	25.35	25.95	-1	2,475	-0.04%
2021/10/19	4	25.53	0	0.00	25.45	4	2,858	0.14%
2021/10/13	2	25.80	4	26.28	25.80	-2	3,067	-0.07%
2021/10/12	1	25.65	0	0.00	25.70	1	3,137	0.03%
2021/10/06	0	0.00	1	26.05	25.45	-1	3,409	-0.03%
2021/10/05	6	25.45	0	0.00	25.75	6	3,701	0.16%
2021/10/01	1	26.00	1	26.40	26.00	0	3,847	0.00%
2021/09/30	0	0.00	4	26.69	26.85	-4	3,853	-0.10%
2021/09/29	1	26.15	1	26.25	26.35	0	3,874	0.00%
2021/09/28	2	26.20	0	0.00	26.10	2	3,897	0.05%
2021/09/27	3	26.25	1	26.30	26.20	2	3,969	0.05%
2021/09/24	1	26.35	1	26.15	26.20	0	4,278	0.00%
2021/09/17	0	0.00	2	25.55	25.50	-2	4,626	-0.04%
2021/09/16	2	25.30	2	25.35	25.30	0	4,715	0.00%
2021/09/15	2	25.40	0	0.00	25.35	2	4,742	0.04%
2021/09/14	1	25.55	1	25.55	25.65	0	4,769	0.00%
2021/09/13	1	25.35	0	0.00	25.55	1	4,779	0.02%
2021/09/10	0	0.00	1	25.40	25.35	-1	4,813	-0.02%
2021/09/08	4	25.13	0	0.00	24.65	4	4,840	0.08%
2021/09/06	0	0.00	1	25.90	25.85	-1	4,817	-0.02%
2021/09/02	1	26.35	5	26.55	26.10	-4	4,894	-0.08%
2021/08/31	2	26.45	0	0.00	26.45	2	4,878	0.04%
2021/08/27	8	26.30	0	0.00	26.30	8	4,888	0.16%
2021/08/26	7	26.31	0	0.00	26.15	7	4,865	0.14%
2021/08/24	40	25.95	39	25.95	25.90	1	4,841	0.02%
2021/08/23	2	26.15	0	0.00	26.30	2	4,839	0.04%
2021/08/20	3	25.78	0	0.00	25.75	3	4,853	0.06%
2021/08/19	0	0.00	1	26.10	26.10	-1	4,840	-0.02%
2021/08/18	0	0.00	10	26.20	26.70	-10	4,837	-0.21%
2021/08/17	3	26.02	0	0.00	25.85	3	4,862	0.06%
2021/08/16	1	26.30	4	26.13	26.15	-3	4,841	-0.06%
2021/08/13	18	26.90	1	26.90	26.80	17	4,820	0.35%
2021/08/12	1	27.65	1	27.65	27.65	0	4,811	0.00%
2021/08/11	4	27.61	0	0.00	27.75	4	4,834	0.08%
2021/08/10	3	27.73	0	0.00	27.65	3	4,856	0.06%
2021/08/09	13	28.63	3	28.78	28.40	10	4,896	0.20%
2021/08/06	1	29.80	0	0.00	30.15	1	4,847	0.02%
2021/08/05	7	30.03	0	0.00	29.85	7	4,892	0.14%
2021/08/04	3	30.83	3	31.20	30.55	0	4,982	0.00%
2021/08/03	17	32.79	11	32.75	32.85	6	4,997	0.12%
2021/08/02	5	32.70	1	32.90	32.75	4	4,961	0.08%
2021/07/30	3	33.13	1	33.60	32.80	2	4,976	0.04%
2021/07/29	3	33.77	1	33.80	33.65	2	4,945	0.04%
2021/07/28	14	34.07	8	33.43	33.60	6	4,943	0.12%
2021/07/27	5	34.25	4	34.45	34.15	1	4,973	0.02%
2021/07/26	17	34.35	3	34.32	34.45	14	5,017	0.28%
2021/07/23	11	34.36	19	34.58	34.60	-8	5,000	-0.16%
2021/07/22	3	33.62	5	33.35	33.70	-2	4,766	-0.04%
2021/07/21	2	32.20	6	33.30	32.30	-4	4,734	-0.08%
2021/07/20	0	0.00	2	33.10	33.10	-2	4,720	-0.04%
2021/07/19	3	33.93	1	33.95	33.80	2	4,716	0.04%
2021/07/16	9	34.29	6	34.32	34.30	3	4,840	0.06%
2021/07/15	8	34.09	9	34.17	33.95	-1	4,860	-0.02%
2021/07/14	12	34.20	17	34.16	34.30	-5	4,878	-0.10%
2021/07/13	29	33.81	11	33.88	33.40	18	4,912	0.37%
2021/07/12	21	34.63	17	34.56	34.35	4	5,099	0.08%
2021/07/09	7	33.75	17	33.98	33.75	-10	5,007	-0.20%
2021/07/08	10	32.95	0	0.00	33.10	10	5,134	0.19%
2021/07/07	15	32.87	5	32.97	32.95	10	5,359	0.19%
2021/07/06	2	33.10	22	32.96	33.00	-20	5,880	-0.34%
2021/07/05	4	32.95	1	33.00	33.00	3	6,207	0.05%
2021/07/02	4	32.89	1	32.80	32.80	3	6,566	0.05%
2021/07/01	23	33.59	31	33.53	33.25	-8	6,693	-0.12%
2021/06/30	7	32.27	3	32.85	33.00	4	6,463	0.06%
2021/06/29	3	32.55	0	0.00	32.50	3	6,427	0.05%
2021/06/28	5	32.77	5	33.09	33.20	0	6,428	0.00%
2021/06/25	0	0.00	1	31.85	31.85	-1	6,265	-0.02%
2021/06/24	1	31.00	1	31.15	31.25	0	6,285	0.00%
2021/06/23	0	0.00	8	30.81	30.90	-8	6,476	-0.12%
2021/06/22	4	30.43	0	0.00	30.25	4	6,495	0.06%
2021/06/21	0	0.00	1	30.50	30.15	-1	6,542	-0.02%
2021/06/18	11	30.80	0	0.00	30.65	11	6,620	0.17%
2021/06/15	0	0.00	1	30.80	30.85	-1	7,156	-0.01%
2021/06/11	0	0.00	18	30.59	30.60	-18	7,215	-0.25%
2021/06/10	16	30.94	1	30.95	30.85	15	7,261	0.21%
2021/06/07	5	29.90	0	0.00	29.85	5	7,561	0.07%
2021/06/04	0	0.00	7	29.99	29.95	-7	7,688	-0.09%
2021/06/03	1	30.10	0	0.00	30.20	1	7,766	0.01%
2021/06/02	1	30.30	2	30.43	30.25	-1	7,978	-0.01%
2021/05/31	4	29.91	0	0.00	30.05	4	8,111	0.05%
2021/05/28	2	29.55	3	29.60	29.80	-1	8,167	-0.01%
2021/05/26	0	0.00	1	29.20	29.30	-1	8,487	-0.01%
2021/05/24	0	0.00	2	28.68	29.00	-2	8,556	-0.02%
2021/05/21	2	28.78	0	0.00	28.75	2	8,767	0.02%
2021/05/18	0	0.00	3	27.63	28.60	-3	8,974	-0.03%
2021/05/17	1	26.00	0	0.00	26.00	1	8,963	0.01%
2021/05/14	4	27.95	0	0.00	27.90	4	8,903	0.04%
2021/05/13	0	0.00	1	28.15	27.60	-1	8,870	-0.01%
2021/05/12	4	28.79	4	29.05	28.15	0	8,810	0.00%
2021/05/11	1	31.15	0	0.00	30.70	1	8,661	0.01%
2021/05/10	1	32.10	5	32.25	32.20	-4	8,595	-0.05%
2021/05/06	0	0.00	2	32.05	31.55	-2	8,552	-0.02%
2021/05/05	4	31.70	1	31.70	31.50	3	8,546	0.04%
2021/05/04	1	31.75	0	0.00	31.95	1	8,551	0.01%
2021/05/03	4	33.70	5	33.60	33.10	-1	8,504	-0.01%
2021/04/29	4	34.56	1	34.55	34.55	3	8,434	0.04%
2021/04/28	4	35.05	2	35.18	34.90	2	8,421	0.02%
2021/04/26	1	35.00	0	0.00	35.00	1	8,465	0.01%
2021/04/23	2	34.10	0	0.00	34.70	2	8,461	0.02%
2021/04/22	4	34.50	1	35.05	34.35	3	8,508	0.04%
2021/04/21	11	35.22	5	35.22	35.15	6	8,401	0.07%
2021/04/20	13	35.60	6	35.64	35.50	7	8,360	0.08%
2021/04/19	13	35.95	8	35.86	35.80	5	8,381	0.06%
2021/04/16	25	36.32	6	36.43	36.40	19	8,271	0.23%
2021/04/15	2	35.73	13	36.00	35.50	-11	8,043	-0.14%
2021/04/14	2	35.05	0	0.00	34.95	2	7,935	0.03%
2021/04/13	3	35.62	11	35.17	35.35	-8	8,112	-0.10%
2021/04/12	13	36.33	7	36.54	36.30	6	8,481	0.07%
2021/04/09	3	35.00	4	35.43	35.75	-1	8,026	-0.01%
2021/04/08	12	35.07	10	34.99	34.75	2	7,714	0.03%
2021/04/07	10	33.70	5	33.05	33.50	5	7,415	0.07%
2021/04/06	1	32.55	0	0.00	32.70	1	7,471	0.01%
2021/03/31	1	32.15	0	0.00	32.15	1	7,466	0.01%
2021/03/30	4	32.15	0	0.00	32.15	4	7,427	0.05%
2021/03/26	7	32.61	1	32.50	32.55	6	7,299	0.08%
2021/03/23	0	0.00	10	32.50	32.50	-10	7,143	-0.14%
2021/03/22	0	0.00	13	33.32	33.10	-13	7,072	-0.18%
2021/03/19	0	0.00	2	33.00	33.10	-2	6,919	-0.03%
2021/03/18	0	0.00	3	32.15	32.30	-3	6,776	-0.04%
2021/03/17	5	31.95	1	31.80	31.75	4	6,814	0.06%
2021/03/15	2	31.55	4	31.64	31.55	-2	6,885	-0.03%
2021/03/12	1	31.70	6	31.83	31.85	-5	6,983	-0.07%
2021/03/11	2	32.05	1	31.90	32.00	1	7,013	0.01%
2021/03/10	1	31.50	4	31.65	31.50	-3	6,863	-0.04%
2021/03/09	0	0.00	2	30.80	31.15	-2	6,879	-0.03%
2021/03/08	7	31.36	2	31.23	30.95	5	6,870	0.07%
2021/03/05	2	31.25	1	31.05	31.20	1	6,740	0.01%
2021/03/03	0	0.00	8	30.81	30.90	-8	6,724	-0.12%
2021/03/02	17	31.52	1	31.60	30.80	16	6,706	0.24%
2021/02/26	0	0.00	4	31.01	31.00	-4	6,577	-0.06%
2021/02/24	0	0.00	2	30.70	30.55	-2	6,625	-0.03%
2021/02/23	4	31.16	5	30.86	31.00	-1	6,618	-0.02%
2021/02/22	3	30.75	1	30.75	30.75	2	6,583	0.03%
2021/02/19	1	29.85	0	0.00	30.05	1	6,855	0.01%
2021/02/18	0	0.00	1	29.35	29.40	-1	6,968	-0.01%
2021/02/17	0	0.00	5	28.75	28.85	-5	7,301	-0.07%
2021/02/03	1	27.90	1	28.15	28.00	0	7,906	0.00%
2021/02/02	1	27.85	0	0.00	27.80	1	8,023	0.01%
2021/02/01	1	27.65	0	0.00	27.75	1	8,195	0.01%
2021/01/29	5	28.10	2	28.08	28.15	3	8,357	0.04%
2021/01/25	1	28.05	0	0.00	28.10	1	10,818	0.01%
2021/01/22	2	28.00	0	0.00	28.05	2	10,897	0.02%
2021/01/21	4	28.04	0	0.00	27.90	4	10,893	0.04%
2021/01/19	2	29.10	0	0.00	29.30	2	10,903	0.02%
2021/01/15	2	29.05	8	29.85	29.05	-6	10,821	-0.06%
2021/01/13	0	0.00	2	29.65	29.60	-2	10,786	-0.02%
2021/01/12	0	0.00	16	29.59	29.50	-16	10,775	-0.15%
2021/01/11	2	30.20	0	0.00	30.15	2	10,733	0.02%
2021/01/08	4	30.11	0	0.00	30.15	4	10,704	0.04%
2021/01/07	26	30.55	0	0.00	30.25	26	10,648	0.24%
2021/01/06	20	31.83	6	31.15	30.55	14	10,586	0.13%
2021/01/05	11	32.35	6	31.78	32.50	5	10,188	0.05%
2021/01/04	6	30.79	5	30.84	30.70	1	9,599	0.01%
2020/12/31	3	30.45	1	30.50	30.45	2	9,604	0.02%
2020/12/30	1	30.80	0	0.00	30.55	1	9,554	0.01%
2020/12/29	6	30.85	3	30.97	30.85	3	9,462	0.03%
2020/12/28	1	30.00	8	30.10	30.30	-7	9,198	-0.08%
2020/12/25	21	29.65	0	0.00	29.65	21	9,099	0.23%
2020/12/22	0	0.00	10	29.41	28.85	-10	9,032	-0.11%
2020/12/18	2	29.33	2	29.55	29.65	0	9,089	0.00%
2020/12/17	3	28.90	1	29.15	29.40	2	9,124	0.02%
2020/12/16	1	29.00	1	29.20	28.95	0	9,109	0.00%
2020/12/15	5	29.03	2	29.40	28.70	3	9,413	0.03%
2020/12/14	1	29.35	0	0.00	29.40	1	9,393	0.01%
2020/12/11	12	29.56	9	29.45	29.25	3	9,501	0.03%
2020/12/10	8	30.46	13	30.31	30.10	-5	9,310	-0.05%
2020/12/09	0	0.00	2	30.50	30.55	-2	9,190	-0.02%
2020/12/08	2	30.68	21	30.80	30.50	-19	9,173	-0.21%
2020/12/07	2	30.55	4	30.70	30.60	-2	9,050	-0.02%
2020/12/04	18	30.51	8	30.52	30.50	10	9,006	0.11%
2020/12/03	2	30.65	13	30.49	30.35	-11	8,973	-0.12%
2020/12/02	11	30.17	19	30.17	30.10	-8	8,881	-0.09%
2020/12/01	1	30.20	0	0.00	30.40	1	8,891	0.01%
2020/11/30	1	30.20	2	30.43	30.20	-1	8,914	-0.01%
2020/11/27	2	30.30	5	30.18	30.15	-3	8,957	-0.03%
2020/11/26	2	29.95	2	30.05	29.95	0	8,987	0.00%
2020/11/25	0	0.00	1	29.65	29.90	-1	9,000	-0.01%
2020/11/24	4	30.08	2	29.90	29.80	2	8,959	0.02%
2020/11/23	6	30.18	0	0.00	30.20	6	8,953	0.07%
2020/11/20	0	0.00	1	30.20	30.10	-1	8,909	-0.01%
2020/11/19	3	30.13	6	30.47	29.95	-3	8,962	-0.03%
2020/11/18	12	30.67	10.1	30.87	30.50	1.9	9,001	0.02%
2020/11/17	3.1	30.57	7	30.48	30.65	-3.9	9,020	-0.04%
2020/11/16	3	30.55	4	30.85	30.85	-1	9,131	-0.01%
2020/11/13	15	29.90	18	30.16	30.25	-3	8,925	-0.03%
2020/11/12	6	29.33	0	0.00	28.95	6	8,660	0.07%
2020/11/11	7	29.01	1	29.70	29.65	6	8,567	0.07%
2020/11/10	0	0.00	2	29.30	29.05	-2	8,443	-0.02%
2020/11/09	2	29.30	4	29.49	29.30	-2	8,492	-0.02%
2020/11/06	12	29.13	0	0.00	29.00	12	8,475	0.14%
2020/11/05	4	28.46	0	0.00	28.50	4	8,567	0.05%
2020/11/04	7	28.84	9	29.00	28.85	-2	8,474	-0.02%
2020/11/03	12	30.03	31	29.18	29.20	-19	8,350	-0.23%
2020/11/02	44	30.37	28.3	30.38	30.50	15.7	7,719	0.20%
2020/10/30	2	28.30	7	28.13	27.75	-5	6,659	-0.08%
2020/10/29	0	0.00	1	27.15	27.60	-1	6,636	-0.02%
2020/10/28	0	0.00	7	28.09	27.55	-7	6,670	-0.10%
2020/10/26	6	27.75	0	0.00	27.50	6	6,536	0.09%
2020/10/20	0	0.00	5	27.52	27.50	-5	6,581	-0.08%
2020/10/15	8	26.95	0	0.00	27.10	8	6,582	0.12%
2020/10/14	1	27.30	0	0.00	27.10	1	6,646	0.02%
2020/10/13	0	0.00	1	27.20	27.25	-1	6,666	-0.01%
2020/10/08	1	26.85	10	26.84	27.05	-9	6,641	-0.14%
2020/10/07	2	26.30	0	0.00	26.15	2	6,555	0.03%
2020/10/06	1	26.00	0	0.00	26.00	1	6,579	0.02%
2020/10/05	0	0.00	0	25.70	25.70	0	6,608	0.00%
2020/09/30	5	25.60	0	0.00	25.70	5	6,682	0.07%
2020/09/28	0	0.00	10	25.70	25.65	-10	6,822	-0.15%
2020/09/25	10	25.72	0	0.00	25.25	10	6,946	0.14%
2020/09/24	3	25.90	14	25.80	25.60	-11	6,962	-0.16%
2020/09/23	0	0.00	1	26.60	26.65	-1	6,916	-0.01%
2020/09/22	1	27.60	1	26.80	26.80	0	6,990	0.00%
2020/09/21	4	27.50	1	27.65	27.70	3	7,069	0.04%
2020/09/18	2	27.55	36	27.81	27.55	-34	7,041	-0.48%
2020/09/17	4	27.89	0	0.00	28.10	4	6,712	0.06%
2020/09/16	47	27.89	0	0.00	27.85	47	6,659	0.71%
2020/09/15	0	0.00	0.1	27.00	27.00	-0.1	6,526	0.00%
2020/09/14	0	0.00	4	27.03	27.15	-4	6,636	-0.06%
2020/09/10	1	27.35	14	27.38	27.25	-13	6,718	-0.19%
2020/09/09	10	27.43	6	27.48	27.35	4	6,700	0.06%
2020/09/08	7	26.89	0	0.00	27.30	7	6,638	0.11%
2020/09/07	14	27.39	2	27.58	26.80	12	6,593	0.18%
2020/09/04	6	27.12	6	27.27	27.20	0	6,566	0.00%
2020/09/03	3	27.98	1	27.80	27.80	2	6,495	0.03%
2020/09/02	12	27.94	28	28.19	28.20	-16	6,405	-0.25%
2020/09/01	0	0.00	1	28.15	27.90	-1	6,316	-0.02%
2020/08/31	0	0.00	1	27.75	27.75	-1	6,232	-0.02%
2020/08/28	3	27.32	8	27.56	27.50	-5	6,174	-0.08%
2020/08/27	8	27.94	18	27.73	27.30	-10	6,148	-0.16%
2020/08/26	5	27.79	19	27.77	27.70	-14	6,041	-0.23%
2020/08/25	8	27.82	2	27.68	27.60	6	5,980	0.10%
2020/08/24	27	28.16	3	27.90	28.15	24	5,854	0.41%
2020/08/21	10	27.92	48	27.38	27.85	-38	5,652	-0.67%
2020/08/20	16	27.19	12	27.06	26.65	4	5,236	0.08%
2020/08/19	6	27.35	4	27.84	27.30	2	4,917	0.04%
2020/08/18	0	0.00	1	27.15	27.20	-1	4,736	-0.02%
2020/08/17	13	26.95	2	26.95	26.80	11	4,657	0.24%
2020/08/14	1	26.90	14	26.80	26.80	-13	4,604	-0.28%
2020/08/13	19	27.44	0	0.00	27.10	19	4,536	0.42%
2020/08/12	2	26.90	31	27.38	27.65	-29	4,356	-0.67%
2020/08/11	5	26.84	16	26.93	26.75	-11	4,191	-0.26%
2020/08/10	4	26.61	5	26.35	26.45	-1	3,949	-0.03%
2020/08/07	21	26.24	3	26.33	26.50	18	3,920	0.46%
2020/08/06	14	26.02	4	26.05	25.90	10	3,811	0.26%
2020/08/05	17	25.04	16	24.95	25.10	1	3,491	0.03%
2020/08/04	4	25.21	1	25.15	25.15	3	3,478	0.09%
2020/08/03	12	24.87	9	24.91	24.90	3	3,466	0.09%
2020/07/31	13	24.10	2	24.20	24.10	11	3,435	0.32%
2020/07/30	1	23.80	2	24.03	24.00	-1	3,441	-0.03%
2020/07/29	1	23.95	7	23.71	23.70	-6	3,488	-0.17%
2020/07/28	4	23.26	1	23.10	23.10	3	3,514	0.09%
2020/07/27	3	24.02	2	23.83	23.85	1	3,490	0.03%
2020/07/24	6	24.70	1	24.50	24.50	5	3,453	0.14%
2020/07/22	12	25.25	13	24.92	24.85	-1	3,440	-0.03%
2020/07/21	2	24.70	21	24.77	25.00	-19	3,404	-0.56%
2020/07/20	11	24.44	3	24.67	24.65	8	3,384	0.24%
2020/07/15	2	24.48	1	24.80	24.10	1	3,271	0.03%
2020/07/10	1	24.70	14	24.84	24.60	-13	3,289	-0.40%
2020/07/09	0	0.00	5	25.40	24.90	-5	3,389	-0.15%
2020/07/08	1	25.10	12	24.57	24.80	-11	3,345	-0.33%
2020/07/07	43	24.76	14	24.66	24.40	29	3,289	0.88%
2020/07/06	1	24.90	33	24.94	25.15	-32	3,215	-1.00%
2020/07/03	1	24.15	1	24.50	24.25	0	3,102	0.00%
2020/07/01	1	24.20	1	24.30	24.30	0	3,012	0.00%
2020/06/30	14	23.73	1	24.10	24.10	13	2,913	0.45%
2020/06/29	0	0.00	3	22.55	22.70	-3	2,777	-0.11%
2020/06/24	2	22.40	0	0.00	22.40	2	2,784	0.07%
2020/06/23	0	0.00	10	22.45	22.55	-10	2,790	-0.36%
2020/06/19	5	22.55	0	0.00	22.55	5	2,808	0.18%
2020/06/18	6	22.26	0	0.00	22.20	6	2,710	0.22%
2020/06/17	0	0.00	10	21.50	21.75	-10	2,571	-0.39%
2020/06/15	1	20.85	0	0.00	20.85	1	2,652	0.04%
2020/06/12	1	20.85	0	0.00	20.85	1	2,679	0.04%
2020/06/11	1	21.40	0	0.00	21.25	1	2,720	0.04%
2020/06/05	10	22.40	0	0.00	22.50	10	2,868	0.35%
2020/05/28	2	21.70	2	21.50	21.60	0	2,841	0.00%
2020/05/22	1	21.55	0	0.00	21.20	1	2,867	0.03%
2020/05/21	2	21.55	2	21.70	21.60	0	2,865	0.00%
2020/05/19	0	0.00	1	21.25	21.35	-1	2,968	-0.03%
2020/05/13	0	0.00	1	21.50	22.35	-1	2,868	-0.03%
2020/05/08	0	0.00	1	21.40	21.80	-1	2,809	-0.04%
2020/05/06	0	0.00	1	20.80	20.70	-1	2,704	-0.04%
2020/05/04	2	20.20	7	21.00	21.05	-5	2,673	-0.19%
2020/04/29	5	20.95	2	20.80	20.70	3	2,660	0.11%
2020/04/28	4	20.51	5	20.60	20.65	-1	2,633	-0.04%
2020/04/24	0	0.00	3	20.35	20.30	-3	2,674	-0.11%
2020/04/22	0	0.00	2	19.65	19.70	-2	2,710	-0.07%
2020/04/21	1	19.60	0	0.00	19.65	1	2,710	0.04%
2020/04/20	1	20.20	0	0.00	20.20	1	2,737	0.04%
2020/04/17	4	20.36	0	0.00	20.05	4	2,785	0.14%
2020/04/16	0	0.00	5	20.12	20.00	-5	2,780	-0.18%
2020/04/15	6	20.23	1	20.05	20.05	5	2,762	0.18%
2020/04/14	10	20.38	2	20.45	20.50	8	2,747	0.29%
2020/04/13	2	19.70	3	20.02	20.45	-1	2,634	-0.04%
2020/04/09	1	20.05	0	0.00	19.55	1	2,635	0.04%
2020/04/08	2	19.80	11	19.94	19.85	-9	2,645	-0.34%
2020/03/31	1	19.60	1	19.35	18.95	0	2,712	0.00%
2020/03/30	1	18.50	3	18.18	19.00	-2	2,699	-0.07%
2020/03/27	0	0.00	1	18.60	18.00	-1	2,696	-0.04%
2020/03/26	1	18.25	1	18.25	18.25	0	2,705	0.00%
2020/03/25	6	18.25	7	18.22	18.25	-1	2,704	-0.04%
2020/03/24	0	0.00	2	17.45	17.45	-2	2,694	-0.07%
2020/03/20	0	0.00	1	16.20	16.25	-1	2,913	-0.03%
2020/03/19	11	14.80	21	15.30	14.80	-10	2,906	-0.34%
2020/03/18	0	0.00	1	17.00	16.35	-1	2,846	-0.04%
2020/03/17	2	17.83	31	17.01	16.90	-29	2,865	-1.01%
2020/03/16	0	0.00	2	18.75	18.75	-2	2,816	-0.07%
2020/03/13	7	19.64	6	19.73	19.95	1	2,805	0.04%
2020/03/12	9	21.99	10	21.77	21.70	-1	2,722	-0.04%
2020/03/11	6	22.65	4	22.88	22.90	2	2,621	0.08%
2020/03/09	1	23.00	10	23.00	22.60	-9	2,576	-0.35%
2020/03/06	3	23.35	0	0.00	23.35	3	2,563	0.12%
2020/03/05	1	23.70	0	0.00	23.70	1	2,578	0.04%
2020/03/03	1	23.55	5	23.60	23.45	-4	2,586	-0.15%
2020/03/02	3	22.40	0	0.00	23.20	3	2,598	0.12%
2020/02/27	4	23.23	1	23.45	22.80	3	2,593	0.12%
2020/02/24	0	0.00	13	23.67	23.50	-13	2,608	-0.50%
2020/02/20	2	23.98	0	0.00	23.85	2	2,620	0.08%
2020/02/19	0	0.00	1	23.50	23.80	-1	2,596	-0.04%
2020/02/18	11	23.20	5	23.26	23.20	6	2,569	0.23%
2020/02/17	1	22.95	0	0.00	23.00	1	2,572	0.04%
2020/02/14	3	23.02	1	23.20	23.05	2	2,578	0.08%
2020/02/13	10	23.00	1	23.25	23.15	9	2,572	0.35%
2020/02/12	3	22.50	0	0.00	22.60	3	2,548	0.12%
2020/02/10	3	22.40	0	0.00	22.35	3	2,539	0.12%
2020/02/06	0	0.00	20	22.68	23.30	-20	2,554	-0.78%
2020/02/05	12	22.60	0	0.00	22.50	12	2,601	0.46%
2020/01/31	0	0.00	2	23.68	23.75	-2	2,605	-0.08%
2020/01/30	13	24.01	3	24.00	23.55	10	2,653	0.38%
2020/01/20	0	0.00	2	25.75	25.65	-2	2,655	-0.08%
2020/01/17	10	25.65	3	25.65	25.65	7	2,651	0.26%
2020/01/14	6	25.30	0	0.00	25.35	6	2,601	0.23%
2020/01/13	26	25.03	0	0.00	25.20	26	2,573	1.01%
2020/01/09	0	0.00	2	24.35	24.25	-2	2,510	-0.08%
2020/01/08	2	24.25	0	0.00	24.05	2	2,545	0.08%
2020/01/07	4	24.53	0	0.00	24.60	4	2,553	0.16%
2020/01/06	1	25.05	0	0.00	25.10	1	2,682	0.04%
2019/12/31	0	0.00	1	25.75	25.80	-1	2,651	-0.04%
2019/12/27	1	26.20	4	26.05	26.00	-3	2,645	-0.11%
2019/12/26	5	26.02	1	26.10	26.10	4	2,653	0.15%
2019/12/24	3	25.80	0	0.00	25.85	3	2,640	0.11%
2019/12/20	2	25.70	1	25.80	26.00	1	2,689	0.04%
2019/12/19	0	0.00	2	25.75	25.75	-2	2,690	-0.07%
2019/12/18	7	26.00	0	0.00	25.90	7	2,716	0.26%
2019/12/17	1	26.00	4	26.05	26.00	-3	2,712	-0.11%
2019/12/13	1	24.80	1	24.45	24.45	0	2,543	0.00%
2019/12/09	1	25.25	1	25.10	25.10	0	2,594	0.00%
2019/12/05	1	25.55	1	25.40	25.40	0	2,668	0.00%
2019/12/03	2	25.00	0	0.00	25.10	2	2,740	0.07%
2019/11/29	3	25.15	0	0.00	25.10	3	2,781	0.11%
2019/11/28	24	25.41	1	25.35	25.35	23	2,818	0.82%
2019/11/27	0	0.00	2	25.40	25.50	-2	2,859	-0.07%
2019/11/26	3	25.48	3	25.37	25.30	0	2,890	0.00%
2019/11/25	2	25.30	0	0.00	25.35	2	2,975	0.07%
2019/11/22	1	25.10	1	25.10	25.10	0	3,021	0.00%
2019/11/21	0	0.00	10	25.00	25.25	-10	3,095	-0.32%
2019/11/20	1	24.95	2	25.10	25.15	-1	3,114	-0.03%
2019/11/19	1	25.10	1	24.95	24.95	0	3,187	0.00%
2019/11/18	1	24.80	1	24.90	25.10	0	3,234	0.00%
2019/11/15	1	24.40	3	24.27	24.30	-2	3,262	-0.06%
2019/11/13	0	0.00	1	24.25	24.25	-1	3,420	-0.03%
2019/11/12	12	23.88	0	0.00	24.00	12	3,529	0.34%
2019/11/05	2	24.60	1	24.55	24.65	1	4,378	0.02%
2019/11/04	1	24.80	1	24.85	24.85	0	4,522	0.00%
2019/11/01	4	23.70	1	23.90	23.85	3	4,556	0.07%
2019/10/31	1	24.35	1	23.95	23.80	0	4,603	0.00%
2019/10/29	6	24.41	0	0.00	24.15	6	4,688	0.13%
2019/10/25	1	25.25	0	0.00	25.35	1	4,689	0.02%
2019/10/22	0	0.00	2	25.45	25.35	-2	5,113	-0.04%
2019/10/21	1	25.10	2	25.38	25.50	-1	5,190	-0.02%
2019/10/18	5	25.34	1	25.50	25.30	4	5,302	0.08%
2019/10/16	1	25.10	0	0.00	25.15	1	5,375	0.02%
2019/10/15	11	24.99	0	0.00	24.70	11	5,431	0.20%
2019/10/14	2	24.40	5	25.48	24.95	-3	5,453	-0.06%
2019/10/09	12	25.87	1	25.90	25.65	11	5,363	0.21%
2019/10/08	1	25.80	3	26.32	25.80	-2	5,413	-0.04%
2019/10/07	2.4	26.11	6	26.35	26.00	-3.6	5,466	-0.07%
2019/10/04	2	26.28	2	26.60	26.15	0	5,900	0.00%
2019/10/03	4	26.45	1	26.35	26.40	3	5,908	0.05%
2019/10/02	1	25.55	4	26.20	26.60	-3	5,923	-0.05%
2019/10/01	3	25.90	2	25.95	25.90	1	5,902	0.02%
2019/09/27	6	26.52	1	26.30	26.25	5	5,875	0.09%
2019/09/26	1	26.75	4	26.95	26.75	-3	5,850	-0.05%
2019/09/25	4	26.60	2	26.65	26.40	2	5,800	0.03%
2019/09/24	1	26.80	3	26.90	26.90	-2	5,796	-0.03%
2019/09/23	8	27.00	2	26.83	26.80	6	5,827	0.10%
2019/09/20	0	0.00	2	26.55	26.55	-2	5,942	-0.03%
2019/09/18	2	26.63	2	26.73	26.65	0	5,998	0.00%
2019/09/16	2.1	26.72	0	0.00	26.55	2.1	6,108	0.03%
2019/09/12	5	27.24	3	27.05	27.05	2	6,061	0.03%
2019/09/11	9	27.03	13	27.03	27.20	-4	6,057	-0.07%
2019/09/10	3	27.33	0	0.00	27.25	3	6,013	0.05%
2019/09/09	3	27.83	0	0.00	27.70	3	5,964	0.05%
2019/09/06	2	28.13	0	0.00	28.15	2	5,927	0.03%
2019/09/05	3.5	28.54	3	28.71	28.55	0.5	5,869	0.01%
2019/09/04	3	28.55	0	0.00	28.55	3	5,848	0.05%
2019/09/03	0	0.00	11	28.60	28.55	-11	5,846	-0.19%
2019/08/29	0	0.00	16	27.65	27.90	-16	5,720	-0.28%
2019/08/28	0	0.00	10	27.60	27.60	-10	5,675	-0.18%
2019/08/27	1	27.20	6	27.31	27.65	-5	5,580	-0.09%
2019/08/26	10	27.10	0	0.00	26.85	10	5,536	0.18%
2019/08/23	0	0.00	29	28.23	28.10	-29	5,457	-0.53%
2019/08/22	0	0.00	23	28.53	28.45	-23	5,445	-0.42%
2019/08/21	1	28.25	20	28.25	28.25	-19	5,355	-0.35%
2019/08/20	1	28.40	0	0.00	28.30	1	5,293	0.02%
2019/08/19	0	0.00	6	28.98	28.85	-6	5,210	-0.12%
2019/08/15	5	28.95	3	28.98	28.75	2	5,126	0.04%
2019/08/14	0	0.00	5	28.76	28.95	-5	5,035	-0.10%
2019/08/13	2	28.25	2	28.30	27.75	0	4,835	0.00%
2019/08/12	31	29.00	10	29.14	28.75	21	4,774	0.44%
2019/08/08	3	28.53	1	28.55	28.45	2	4,616	0.04%
2019/08/07	7	28.21	21	28.96	28.05	-14	4,537	-0.31%
2019/08/06	1	27.75	2	28.00	28.30	-1	4,373	-0.02%
2019/08/05	10	27.60	0	0.00	27.40	10	4,279	0.23%
2019/08/02	22	27.26	0	0.00	27.15	22	4,223	0.52%
2019/08/01	0	0.00	2	27.50	27.70	-2	4,257	-0.05%
2019/07/31	2	27.05	0	0.00	27.05	2	4,261	0.05%
2019/07/29	0	0.00	50	27.20	27.20	-50	4,277	-1.17%
2019/07/26	2	27.25	4	27.45	27.40	-2	4,281	-0.05%
2019/07/25	55	27.87	5	27.82	27.60	50	4,335	1.15%
2019/07/24	4	27.10	2	26.85	27.20	2	4,229	0.05%
2019/07/23	0	0.00	5	27.00	26.85	-5	4,220	-0.12%
2019/07/22	2	27.10	8	26.94	26.85	-6	4,182	-0.14%
2019/07/19	3	26.25	0	0.00	26.25	3	4,201	0.07%
2019/07/18	8	26.39	0	0.00	26.20	8	4,231	0.19%
2019/07/17	0	0.00	3	26.35	26.80	-3	4,239	-0.07%
2019/07/16	7	26.28	2	26.33	26.15	5	4,296	0.12%
2019/07/12	3	25.90	0	0.00	26.00	3	4,254	0.07%
2019/07/11	1	25.55	0	0.00	25.70	1	4,226	0.02%
2019/07/10	10	26.60	0	0.00	25.60	10	4,243	0.24%
2019/07/09	0	0.00	3	25.75	25.90	-3	3,908	-0.08%
2019/07/02	0	0.00	4	25.63	25.70	-4	4,028	-0.10%
2019/07/01	0	0.00	1	25.50	25.45	-1	4,028	-0.02%
2019/06/27	5	25.85	22	26.07	25.25	-17	4,034	-0.42%
2019/06/26	2	25.45	32	25.65	25.70	-30	3,911	-0.77%
2019/06/25	20	25.60	1	25.35	25.35	19	3,926	0.48%
2019/06/24	6	25.04	0	0.00	25.30	6	3,877	0.15%
2019/06/21	5	24.45	0	0.00	24.50	5	3,881	0.13%
2019/06/20	0	0.00	2	24.30	24.20	-2	3,937	-0.05%
2019/06/19	2	24.00	0	0.00	24.10	2	4,187	0.05%
2019/06/17	0	0.00	1	23.90	23.85	-1	4,349	-0.02%
2019/06/14	0	0.00	4	23.85	23.80	-4	4,476	-0.09%
2019/06/13	0	0.00	3	23.80	23.70	-3	4,689	-0.06%
2019/06/12	5	23.67	0	0.00	23.60	5	4,717	0.11%
2019/06/11	11	23.74	0	0.00	24.00	11	4,791	0.23%
2019/06/10	6	23.45	1	23.45	23.50	5	4,787	0.10%
2019/06/06	1	23.00	0	0.00	23.05	1	4,814	0.02%
2019/06/03	1	22.80	0	0.00	23.00	1	4,929	0.02%
2019/05/30	1	22.75	7	22.76	23.20	-6	5,063	-0.12%
2019/05/29	1	22.60	1	22.60	22.60	0	5,109	0.00%
2019/05/23	2	23.85	1	23.30	23.30	1	5,218	0.02%
2019/05/22	4	24.46	0	0.00	24.15	4	5,200	0.08%
2019/05/20	1	24.00	3	24.60	24.75	-2	5,249	-0.04%
2019/05/17	1	24.65	0	0.00	24.25	1	5,221	0.02%
2019/05/16	2	24.75	0	0.00	24.30	2	5,180	0.04%
2019/05/15	0	0.00	3	25.12	25.05	-3	5,164	-0.06%
2019/05/13	0	0.00	3	24.68	24.55	-3	5,084	-0.06%
2019/05/10	5	24.49	1	24.05	24.10	4	5,034	0.08%
2019/05/09	14	24.60	11	24.59	24.20	3	4,995	0.06%
2019/05/08	4	24.81	2	25.10	25.35	2	4,909	0.04%
2019/05/07	6	25.83	4	25.63	25.70	2	4,836	0.04%
2019/05/06	11	25.59	12	25.62	25.10	-1	4,785	-0.02%
2019/05/03	0	0.00	4	26.13	26.40	-4	4,701	-0.09%
2019/05/02	4	26.18	9	26.13	26.25	-5	4,671	-0.11%
2019/04/30	13	25.57	14	25.70	26.00	-1	4,622	-0.02%
2019/04/29	13	25.40	7	25.27	25.00	6	4,407	0.14%
2019/04/26	3	24.93	0	0.00	25.35	3	4,409	0.07%
2019/04/25	11	25.61	20	25.28	25.15	-9	4,519	-0.20%
2019/04/24	0	0.00	13	25.25	25.45	-13	4,551	-0.29%
2019/04/23	0	0.00	3	25.03	25.20	-3	4,545	-0.07%
2019/04/22	4	25.15	3	25.30	25.10	1	4,548	0.02%
2019/04/19	0	0.00	33	24.30	24.20	-33	4,467	-0.74%
2019/04/18	11	23.99	2	24.65	23.90	9	4,501	0.20%
2019/04/17	0	0.00	1	24.75	24.55	-1	4,630	-0.02%
2019/04/16	52	24.87	50	24.51	24.50	2	4,820	0.04%
2019/04/15	13	24.41	10	24.30	24.65	3	4,989	0.06%
2019/04/12	0	0.00	7	23.60	23.60	-7	4,914	-0.14%
2019/04/09	0	0.00	3	23.78	23.85	-3	4,821	-0.06%
2019/04/08	0	0.00	1	23.80	23.75	-1	4,839	-0.02%
2019/04/03	7	23.55	0	0.00	23.50	7	4,805	0.15%
2019/04/02	1	23.70	0	0.00	23.40	1	4,795	0.02%
2019/04/01	0	0.00	4	23.49	23.45	-4	4,776	-0.08%
2019/03/29	4	23.08	2	23.08	23.00	2	4,726	0.04%
2019/03/28	5	23.10	2	23.00	22.90	3	4,701	0.06%
2019/03/27	2	23.65	2	23.65	23.50	0	4,650	0.00%
2019/03/26	30	23.30	7	23.85	23.40	23	4,622	0.50%
2019/03/25	10	23.90	0	0.00	23.75	10	4,553	0.22%
2019/03/22	32	25.05	0	0.00	24.85	32	4,557	0.70%
2019/03/21	0	0.00	3	26.50	26.10	-3	4,316	-0.07%
2019/03/20	15	26.00	0	0.00	26.05	15	4,214	0.36%
2019/03/18	0	0.00	2	26.15	26.50	-2	4,208	-0.05%
2019/03/15	10	25.20	0	0.00	25.15	10	4,001	0.25%
2019/03/14	0	0.00	1	25.70	25.35	-1	3,996	-0.03%
2019/03/13	0	0.00	11	25.40	25.35	-11	3,949	-0.28%
2019/03/08	0	0.00	19	24.78	24.75	-19	4,017	-0.47%
2019/03/07	0	0.00	10	25.25	25.10	-10	4,007	-0.25%
2019/03/06	0	0.00	23	25.23	25.70	-23	3,941	-0.58%
2019/03/05	0	0.00	1	25.45	24.85	-1	3,870	-0.03%
2019/03/04	0	0.00	3	25.08	25.00	-3	3,847	-0.08%
2019/02/27	2	24.30	5	24.39	24.55	-3	3,807	-0.08%
2019/02/26	2	24.70	1	25.10	24.50	1	3,815	0.03%
2019/02/25	58	25.21	6	25.44	24.95	52	3,835	1.36%
2019/02/22	6	24.79	2	24.88	24.90	4	3,808	0.11%
2019/02/21	0	0.00	6	24.79	24.80	-6	3,830	-0.16%
2019/02/20	3	24.47	0	0.00	24.50	3	3,817	0.08%
2019/02/19	6	24.58	8	24.61	24.70	-2	3,789	-0.05%
2019/02/15	0	0.00	20	25.00	24.80	-20	3,812	-0.52%
2019/02/14	8	25.04	1	25.15	24.80	7	3,805	0.18%
2019/02/13	4	24.99	0	0.00	24.95	4	3,803	0.11%
2019/02/12	4	24.95	5	24.95	24.90	-1	3,803	-0.03%
2019/01/30	7	24.53	5	24.57	24.60	2	3,776	0.05%
2019/01/29	22	24.51	0	0.00	24.45	22	3,774	0.58%
2019/01/28	0	0.00	2	25.10	24.90	-2	3,750	-0.05%
2019/01/25	2	24.75	6	25.00	24.65	-4	3,756	-0.11%
2019/01/24	7	24.76	1	24.70	24.65	6	3,746	0.16%
2019/01/23	0	0.00	2	24.80	24.80	-2	3,737	-0.05%
2019/01/22	2	24.85	2	25.15	25.05	0	3,719	0.00%
2019/01/21	0	0.00	3	25.20	25.35	-3	3,653	-0.08%
2019/01/18	4	25.15	3	25.33	25.30	1	3,642	0.03%
2019/01/17	10	25.38	0	0.00	25.30	10	3,618	0.28%
2019/01/16	5	25.83	5	25.95	26.10	0	3,458	0.00%
2019/01/15	0	0.00	40	25.17	25.05	-40	3,279	-1.22%
2019/01/14	15	25.19	0	0.00	24.85	15	3,222	0.47%
2019/01/11	21	25.83	5	25.25	25.10	16	3,158	0.51%
2019/01/10	3	25.48	2	25.70	25.75	1	3,087	0.03%
2019/01/09	25	25.50	90	26.01	25.50	-65	3,015	-2.16%
2019/01/08	3	25.03	12	25.20	25.45	-9	2,864	-0.31%
2019/01/07	14	24.21	10	23.93	24.50	4	2,643	0.15%
2019/01/04	2	22.18	10	22.23	22.70	-8	2,411	-0.33%
2019/01/03	4	22.90	2	23.10	22.75	2	2,429	0.08%
2019/01/02	2	23.15	1	23.20	23.00	1	2,447	0.04%
2018/12/27	0	0.00	1	22.75	22.90	-1	2,451	-0.04%
2018/12/25	5	22.66	4	22.89	22.65	1	2,408	0.04%
2018/12/24	2	22.65	2	22.80	23.05	0	2,406	0.00%
2018/12/22	2	22.35	6	22.48	22.55	-4	2,398	-0.17%
2018/12/21	7	22.17	4	22.29	22.50	3	2,488	0.12%
2018/12/20	1	22.15	0	0.00	22.30	1	2,499	0.04%
2018/12/18	0	0.00	3	22.65	22.75	-3	2,476	-0.12%
2018/12/17	9	23.52	10	23.92	23.00	-1	2,441	-0.04%
2018/12/13	8	23.13	7	23.07	23.05	1	2,299	0.04%
2018/12/12	5	22.90	0	0.00	23.00	5	2,257	0.22%
2018/12/11	0	0.00	7	22.59	22.80	-7	2,201	-0.32%
2018/12/07	2	22.05	4	21.95	22.15	-2	2,086	-0.10%
2018/12/06	5	21.92	3	22.33	21.30	2	2,067	0.10%
2018/12/05	2	22.25	0	0.00	22.25	2	2,033	0.10%
2018/12/04	2	22.50	1	23.20	22.45	1	2,034	0.05%
2018/12/03	0	0.00	12	22.06	22.10	-12	1,968	-0.61%
2018/11/30	6	21.55	0	0.00	21.60	6	1,946	0.31%
2018/11/22	0	0.00	1	20.80	20.80	-1	1,808	-0.06%
2018/11/21	0	0.00	2	20.95	21.00	-2	1,804	-0.11%
2018/11/14	0	0.00	1	19.45	19.85	-1	1,708	-0.06%
2018/11/13	0	0.00	3	19.15	19.35	-3	1,723	-0.17%
2018/11/12	4	19.60	0	0.00	19.20	4	1,750	0.23%
2018/11/09	0	0.00	7	19.75	19.80	-7	1,791	-0.39%
2018/11/08	1	19.50	2	19.63	19.50	-1	1,833	-0.05%
2018/11/06	7	19.19	0	0.00	19.05	7	2,062	0.34%
2018/11/02	0	0.00	14	18.88	18.95	-14	2,120	-0.66%
2018/11/01	8	18.58	10	18.57	18.55	-2	2,130	-0.09%
2018/10/26	0	0.00	20	17.15	17.35	-20	2,456	-0.81%
2018/10/25	0	0.00	10	17.60	17.15	-10	2,460	-0.41%
2018/10/23	9	18.55	0	0.00	18.45	9	2,473	0.36%
2018/10/22	1	19.00	1	19.15	19.05	0	2,509	0.00%
2018/10/15	0	0.00	0.1	18.40	18.15	-0.1	2,671	0.00%
2018/10/12	1	17.80	0	0.00	18.10	1	2,776	0.04%
2018/10/11	45	18.08	6	18.08	18.00	39	3,116	1.25%
2018/10/09	10	20.00	0	0.00	20.00	10	3,134	0.32%
2018/10/05	3	20.53	0	0.00	20.65	3	3,690	0.08%
2018/10/04	6	21.85	0	0.00	21.50	6	3,714	0.16%
2018/10/03	2	22.40	2	22.28	22.10	0	3,767	0.00%
2018/09/28	1	23.05	0	0.00	23.30	1	3,882	0.03%
2018/09/27	0	0.00	1	22.90	22.90	-1	3,888	-0.03%
2018/09/26	1	22.60	3	22.47	22.50	-2	4,218	-0.05%
2018/09/25	0	0.00	10	22.15	22.30	-10	4,258	-0.23%
2018/09/20	13	21.91	0	0.00	21.80	13	4,396	0.30%
2018/09/18	0	0.00	1	21.90	22.05	-1	4,408	-0.02%
2018/09/14	0	0.00	1	22.00	22.15	-1	4,472	-0.02%
2018/09/10	2	21.05	0	0.00	20.90	2	4,725	0.04%
2018/09/07	0	0.00	1	21.85	21.60	-1	4,720	-0.02%
2018/09/06	2	22.40	0	0.00	22.25	2	4,733	0.04%
2018/09/03	1	22.50	2	22.70	22.50	-1	4,948	-0.02%
2018/08/29	2	22.95	0	0.00	23.00	2	5,219	0.04%
2018/08/28	3	23.23	1	22.95	22.95	2	5,366	0.04%
2018/08/27	5	22.16	4	22.80	23.00	1	5,638	0.02%
2018/08/24	1	22.15	1	21.80	21.80	0	5,787	0.00%
2018/08/23	0	0.00	1	22.15	22.15	-1	5,848	-0.02%
2018/08/22	2	22.05	0	0.00	21.85	2	5,857	0.03%
2018/08/20	1	21.70	1	21.60	21.60	0	5,914	0.00%
2018/08/17	1	22.45	1	22.30	22.15	0	5,887	0.00%
2018/08/16	1	22.15	1	22.00	22.00	0	5,863	0.00%
2018/08/14	1	23.00	0	0.00	23.05	1	5,802	0.02%
2018/08/13	3	24.25	10	23.65	23.60	-7	5,750	-0.12%
2018/08/10	0	0.00	3	26.15	26.15	-3	5,663	-0.05%
2018/08/09	1	26.20	3	26.30	26.05	-2	5,778	-0.03%
2018/08/08	4	26.70	0	0.00	26.55	4	5,753	0.07%
2018/08/07	3	26.85	0	0.00	26.85	3	5,736	0.05%
2018/08/03	10	27.50	0	0.00	27.35	10	5,726	0.17%
2018/07/30	0	0.00	11	26.90	26.90	-11	5,434	-0.20%
2018/07/27	4	26.80	0	0.00	27.25	4	5,423	0.07%
2018/07/26	1	26.60	0	0.00	26.55	1	5,382	0.02%
2018/07/25	15	26.58	0	0.00	26.60	15	5,360	0.28%
2018/07/24	2	26.80	0	0.00	26.95	2	5,343	0.04%
2018/07/23	5	26.68	0	0.00	26.55	5	5,329	0.09%
2018/07/20	0	0.00	13	27.27	27.05	-13	5,289	-0.25%
2018/07/19	0	0.00	1	27.45	27.45	-1	5,251	-0.02%
2018/07/18	19	28.66	1	28.60	27.90	18	5,190	0.35%
2018/07/17	0	0.00	3	27.80	27.50	-3	4,869	-0.06%
2018/07/16	1	28.00	5	27.81	28.00	-4	4,833	-0.08%
2018/07/13	5	28.61	16	28.37	28.45	-11	4,685	-0.23%
2018/07/11	7	27.99	2	27.90	27.50	5	4,306	0.12%
2018/07/10	20	27.90	2	27.55	27.90	18	4,296	0.42%
2018/07/09	0	0.00	1	27.50	27.20	-1	4,301	-0.02%
2018/07/06	7	26.67	1	26.90	27.05	6	4,281	0.14%
2018/07/05	1	26.80	9	27.12	27.00	-8	4,321	-0.19%
2018/07/04	16	28.11	14.2	28.25	27.90	1.8	4,324	0.04%
2018/07/03	0	0.00	5	27.20	27.15	-5	4,011	-0.12%
2018/07/02	1	26.85	2	27.00	26.85	-1	4,016	-0.02%
2018/06/29	11	27.44	4	27.59	27.25	7	3,991	0.18%
2018/06/28	2	26.15	2	26.35	26.25	0	3,914	0.00%
2018/06/26	0	0.00	5	26.40	26.20	-5	3,973	-0.13%
2018/06/25	5	27.30	1	27.20	26.70	4	3,974	0.10%
2018/06/22	2	27.25	20	27.25	27.15	-18	4,015	-0.45%
2018/06/21	27	27.94	0	0.00	27.95	27	3,998	0.68%
2018/06/20	0	0.00	2	27.25	27.45	-2	3,963	-0.05%
2018/06/15	0	0.00	1	27.40	27.50	-1	4,095	-0.02%
2018/06/14	0	0.00	1	27.40	27.30	-1	4,165	-0.02%
2018/06/13	6	27.95	3	27.70	27.60	3	4,174	0.07%
2018/06/12	2	28.00	2	28.03	27.85	0	4,166	0.00%
2018/06/08	2	27.95	2	27.90	27.70	0	4,127	0.00%
2018/06/07	1	27.70	5	27.74	27.65	-4	4,144	-0.10%
2018/06/06	0	0.00	1	27.25	27.35	-1	4,114	-0.02%
2018/06/05	7	27.35	2	27.10	27.00	5	4,531	0.11%
2018/06/04	8	28.01	10	28.06	28.05	-2	4,582	-0.04%
2018/06/01	1	26.60	4	27.05	27.35	-3	4,392	-0.07%
2018/05/30	1	26.00	0	0.00	25.90	1	4,538	0.02%
2018/05/29	0	0.00	3	26.12	26.25	-3	4,596	-0.07%
2018/05/28	3	26.18	4	25.98	26.05	-1	4,630	-0.02%
2018/05/25	5	25.45	1	25.70	25.35	4	4,770	0.08%
2018/05/22	5	25.91	2	26.15	25.75	3	4,910	0.06%
2018/05/18	1	25.55	0	0.00	25.40	1	5,176	0.02%
2018/05/17	0	0.00	3	25.93	26.10	-3	5,161	-0.06%
2018/05/16	0	0.00	5	24.48	24.50	-5	5,055	-0.10%
2018/05/14	1	24.10	0	0.00	24.00	1	5,303	0.02%
2018/05/11	1	24.40	0	0.00	24.10	1	5,357	0.02%
2018/05/09	1	24.20	0	0.00	24.05	1	5,416	0.02%
2018/04/27	1	23.80	0	0.00	23.70	1	6,376	0.02%
2018/04/26	1	24.20	1	23.60	23.55	0	6,682	0.00%
2018/04/25	0	0.00	6	23.35	23.75	-6	7,172	-0.08%
2018/04/24	7	24.17	0	0.00	23.90	7	7,255	0.10%
2018/04/23	0	0.00	1	25.10	24.80	-1	7,302	-0.01%
2018/04/20	1	25.20	0	0.00	25.20	1	7,393	0.01%
2018/04/19	1	25.80	0	0.00	25.50	1	7,480	0.01%
2018/04/18	6	25.45	0	0.00	25.50	6	7,755	0.08%
2018/04/17	7	26.28	0	0.00	25.80	7	7,945	0.09%
2018/04/16	0	0.00	1	26.85	26.60	-1	8,233	-0.01%
2018/04/10	0	0.00	1	25.95	26.55	-1	11,292	-0.01%
2018/04/09	1	25.25	0	0.00	25.25	1	11,603	0.01%
2018/03/30	1	27.15	1	27.25	27.05	0	11,829	0.00%
2018/03/27	1	27.45	2	27.50	27.50	-1	11,825	-0.01%
2018/03/23	1	26.70	0	0.00	26.75	1	11,831	0.01%
2018/03/21	1	27.30	0	0.00	27.85	1	11,692	0.01%
2018/03/20	0	0.00	2	27.23	27.15	-2	11,863	-0.02%
2018/03/19	1	28.05	1	28.25	27.90	0	11,893	0.00%
2018/03/12	0	0.00	1	28.50	28.35	-1	11,841	-0.01%
2018/03/09	8	29.62	13	29.90	29.20	-5	11,816	-0.04%
2018/03/08	6	28.84	8	28.86	28.75	-2	11,452	-0.02%
2018/03/07	5	28.30	5	28.45	28.50	0	11,450	0.00%
2018/03/06	3	28.78	5	28.58	28.75	-2	11,513	-0.02%
2018/03/05	1	28.60	1	28.40	28.45	0	11,389	0.00%
2018/03/01	0	0.00	2	27.95	27.95	-2	11,737	-0.02%
2018/02/27	3	27.92	2	27.68	27.80	1	11,967	0.01%
2018/02/22	1	27.25	2	27.10	27.25	-1	11,994	-0.01%
2018/02/21	1	26.20	3	26.67	27.50	-2	11,995	-0.02%
2018/02/12	2	25.48	0	0.00	25.45	2	11,913	0.02%
2018/02/09	2	24.00	1	24.10	25.00	1	11,890	0.01%
2018/02/08	0	0.00	1	25.10	25.10	-1	11,927	-0.01%
2018/02/07	7	25.62	0	0.00	25.25	7	11,965	0.06%
2018/02/06	4	24.74	3	25.15	25.10	1	12,043	0.01%
2018/02/05	0	0.00	2	27.15	27.40	-2	12,214	-0.02%
2018/02/02	0	0.00	1	27.85	27.95	-1	12,207	-0.01%
2018/02/01	2	27.95	0	0.00	27.95	2	12,226	0.02%
2018/01/31	10	28.00	10	27.80	28.10	0	12,282	0.00%
2018/01/30	2	28.35	0	0.00	28.05	2	12,234	0.02%
2018/01/26	14	28.17	0	0.00	27.70	14	12,089	0.12%
2018/01/25	4	28.78	1	28.15	28.10	3	11,968	0.03%
2018/01/24	3	29.15	0	0.00	29.30	3	11,793	0.03%
2018/01/23	9	29.31	13	29.33	29.05	-4	11,701	-0.03%
2018/01/22	7	30.46	17	31.16	30.30	-10	11,422	-0.09%
2018/01/19	24	30.68	8	30.42	30.70	16	11,212	0.14%
2018/01/18	3	29.67	5	29.59	29.35	-2	10,752	-0.02%
2018/01/17	1	29.90	2	29.45	29.45	-1	10,698	-0.01%
2018/01/16	2	30.20	2	29.55	29.50	0	10,612	0.00%
2018/01/15	2	29.45	1	29.55	29.35	1	10,510	0.01%
2018/01/12	4	30.64	6	30.34	30.05	-2	10,468	-0.02%
2018/01/11	7	29.61	5	29.52	29.55	2	10,156	0.02%
2018/01/10	5	29.40	9	29.29	29.10	-4	9,979	-0.04%
2018/01/09	6	30.14	11	30.06	30.20	-5	9,679	-0.05%
2018/01/08	25	31.10	15	31.28	30.60	10	9,315	0.11%
2018/01/05	21	30.81	45	30.83	31.20	-24	8,612	-0.28%
2018/01/04	25	28.27	34	28.38	28.95	-9	7,454	-0.12%
2018/01/03	23	26.52	6	26.70	26.35	17	6,544	0.26%
2018/01/02	19	25.85	0	0.00	25.95	19	6,204	0.31%